We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 5.57029177719 | 3.77 | 4.15 | 3.77 | 18225 | 4.01474063 | CS |
| 4 | 0.16 | 4.18848167539 | 3.82 | 4.2 | 3.68 | 14314 | 3.99972224 | CS |
| 12 | -0.06 | -1.48514851485 | 4.04 | 4.33 | 3.59 | 13385 | 3.9362825 | CS |
| 26 | 0.77 | 23.9875389408 | 3.21 | 4.33 | 2.91 | 18655 | 3.65375399 | CS |
| 52 | -0.05 | -1.24069478908 | 4.03 | 4.33 | 2.77 | 16683 | 3.63754965 | CS |
| 156 | 0.08 | 2.05128205128 | 3.9 | 4.62 | 2.45 | 15135 | 3.68946943 | CS |
| 260 | 3.88 | 3880 | 0.1 | 5.84 | 0.04 | 87552 | 0.86612787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1721338800 | 4 | -0.04 | -0.99 | 4.04 | 4.1 | 3.99 | 24158 |
| 1721252400 | 4.04 | -0.04 | -0.98 | 4.15 | 4.15 | 4 | 16123 |
| 1721166000 | 4.08 | 0.24 | 6.25 | 4 | 4.1 | 3.97 | 36958 |
| 1721079600 | 3.84 | 0.04 | 1.05 | 4 | 4 | 3.82 | 12972 |
| 1720820400 | 3.8 | 0.04 | 1.06 | 3.77 | 3.8 | 3.77 | 914 |
| 1720734000 | 3.76 | 0.04 | 1.08 | 3.71 | 3.76 | 3.71 | 17900 |
| 1720647600 | 3.72 | -0.06 | -1.59 | 3.79 | 3.79 | 3.68 | 6379 |
| 1720561200 | 3.78 | -0.03 | -0.79 | 3.8 | 3.8 | 3.73 | 13236 |
| 1720474800 | 3.81 | 0.01 | 0.26 | 3.81 | 3.81 | 3.77 | 4775 |
| 1720215600 | 3.8 | -0.05 | -1.30 | 3.8 | 3.85 | 3.78 | 3459 |
| 1720129200 | 3.85 | -0.06 | -1.53 | 3.98 | 3.98 | 3.78 | 2800 |
| 1720042800 | 3.91 | 0.12 | 3.17 | 3.82 | 3.95 | 3.82 | 5700 |
| 1719956400 | 3.79 | -0.05 | -1.30 | 3.76 | 3.82 | 3.76 | 11910 |
| 1719610800 | 3.84 | -0.05 | -1.29 | 3.88 | 3.9 | 3.81 | 4350 |
| 1719524400 | 3.89 | -0.05 | -1.27 | 3.95 | 3.95 | 3.86 | 4109 |
| 1719438000 | 3.94 | -0.11 | -2.72 | 3.98 | 3.98 | 3.94 | 2100 |
| 1719351600 | 4.05 | 0.05 | 1.25 | 3.99 | 4.19 | 3.93 | 19208 |
| 1719265200 | 4 | -0.2 | -4.76 | 4.19 | 4.19 | 3.99 | 20302 |
| 1719006000 | 4.2 | 0.42 | 11.11 | 3.82 | 4.2 | 3.75 | 64610 |
| 1718919600 | 3.78 | 0.01 | 0.27 | 3.76 | 3.78 | 3.75 | 5370 |
| 1718833200 | 3.77 | 0.03 | 0.80 | 3.84 | 3.84 | 3.77 | 2800 |
| 1718746800 | 3.74 | 0.05 | 1.36 | 3.71 | 3.74 | 3.7 | 9220 |
| 1718660400 | 3.69 | -0.14 | -3.66 | 3.86 | 3.86 | 3.61 | 15289 |
| 1718401200 | 3.83 | 0.07 | 1.86 | 3.74 | 3.83 | 3.74 | 2150 |
| 1718314800 | 3.76 | 0.02 | 0.53 | 3.84 | 3.84 | 3.76 | 4382 |
| 1718228400 | 3.74 | 0.02 | 0.54 | 3.74 | 3.75 | 3.63 | 13236 |
| 1718142000 | 3.72 | -0.16 | -4.12 | 3.71 | 3.77 | 3.7 | 16001 |
| 1718055600 | 3.88 | 0.1 | 2.65 | 3.84 | 3.91 | 3.84 | 4130 |
| 1717796400 | 3.78 | -0.06 | -1.56 | 3.82 | 3.82 | 3.72 | 48933 |
| 1717710000 | 3.84 | 0.01 | 0.26 | 3.84 | 3.88 | 3.76 | 12789 |
| 1717623600 | 3.83 | -0.06 | -1.54 | 3.83 | 3.83 | 3.83 | 1264 |
| 1717537200 | 3.89 | -0.05 | -1.27 | 3.94 | 3.94 | 3.8 | 11530 |
| 1717450800 | 3.94 | -0.03 | -0.76 | 3.94 | 3.94 | 3.8 | 19000 |
| 1717191600 | 3.97 | 0.02 | 0.51 | 3.98 | 4 | 3.95 | 10901 |
| 1717105200 | 3.95 | 0 | 0.00 | 3.9 | 3.99 | 3.9 | 7745 |
| 1717018800 | 3.95 | -0.08 | -1.99 | 4.01 | 4.07 | 3.95 | 13953 |
| 1716932400 | 4.03 | 0.09 | 2.28 | 3.95 | 4.15 | 3.95 | 4737 |
| 1716846000 | 3.94 | -0.01 | -0.25 | 3.99 | 4 | 3.94 | 4050 |
| 1716586800 | 3.95 | 0.13 | 3.40 | 3.87 | 3.95 | 3.87 | 3110 |
| 1716500400 | 3.82 | -0.18 | -4.50 | 3.88 | 3.96 | 3.82 | 16462 |
| 1716414000 | 4 | -0.33 | -7.62 | 4.2699999 | 4.2699999 | 4 | 25863 |
| 1716327600 | 4.33 | 0.18 | 4.34 | 4.15 | 4.33 | 4.15 | 42980 |
| 1715982000 | 4.15 | 0.22 | 5.60 | 4.14 | 4.16 | 4.03 | 33842 |
| 1715895600 | 3.93 | 0.1 | 2.61 | 3.85 | 3.95 | 3.85 | 9300 |
| 1715809200 | 3.83 | 0.03 | 0.79 | 3.875 | 3.875 | 3.78 | 17392 |
| 1715722800 | 3.8 | 0.02 | 0.53 | 3.83 | 3.85 | 3.8 | 16100 |
| 1715636400 | 3.78 | -0.04 | -1.05 | 3.8 | 3.8 | 3.75 | 5388 |
| 1715377200 | 3.82 | 0.02 | 0.53 | 3.79 | 3.82 | 3.78 | 2100 |
| 1715290800 | 3.8 | 0.12 | 3.26 | 3.72 | 3.8 | 3.7 | 11650 |
| 1715204400 | 3.68 | 0.09 | 2.51 | 3.62 | 3.72 | 3.62 | 6330 |
| 1715118000 | 3.59 | -0.27 | -6.99 | 3.78 | 3.84 | 3.59 | 12498 |
| 1715031600 | 3.86 | 0.01 | 0.26 | 3.92 | 3.92 | 3.78 | 11500 |
| 1714772400 | 3.85 | 0.15 | 4.05 | 3.78 | 3.85 | 3.74 | 19060 |
| 1714686000 | 3.7 | -0.2 | -5.13 | 3.89 | 3.89 | 3.7 | 7167 |
| 1714599600 | 3.9 | 0.05 | 1.30 | 3.84 | 3.91 | 3.84 | 2800 |
| 1714513200 | 3.85 | -0.11 | -2.78 | 3.86 | 3.96 | 3.82 | 23325 |
| 1714426800 | 3.96 | -0.07 | -1.74 | 4.04 | 4.04 | 3.96 | 16622 |
| 1714167600 | 4.03 | 0.18 | 4.68 | 3.93 | 4.04 | 3.87 | 46250 |
| 1714081200 | 3.85 | 0.13 | 3.49 | 3.75 | 3.85 | 3.7 | 47277 |
| 1713994800 | 3.72 | 0.07 | 1.92 | 3.68 | 3.72 | 3.64 | 23821 |
| 1713908400 | 3.65 | -0.01 | -0.27 | 3.7 | 3.7 | 3.65 | 51985 |
| 1713822000 | 3.66 | -0.03 | -0.81 | 3.69 | 3.69 | 3.64 | 5961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
